日本車輌製造(7102)の株価時系列情報
日本車輌製造(7102)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 181 | 184 | 181 | 181 | 86,000 |
| 2002/12/27 | 182 | 186 | 180 | 186 | 214,000 |
| 2002/12/26 | 178 | 182 | 178 | 182 | 239,000 |
| 2002/12/25 | 182 | 182 | 177 | 181 | 285,000 |
| 2002/12/24 | 182 | 182 | 178 | 178 | 341,000 |
| 2002/12/20 | 182 | 182 | 178 | 180 | 392,000 |
| 2002/12/19 | 178 | 181 | 178 | 179 | 295,000 |
| 2002/12/18 | 181 | 182 | 178 | 178 | 200,000 |
| 2002/12/17 | 183 | 183 | 181 | 181 | 198,000 |
| 2002/12/16 | 184 | 184 | 180 | 182 | 173,000 |
| 2002/12/13 | 190 | 190 | 180 | 183 | 1,328,000 |
| 2002/12/12 | 190 | 190 | 187 | 189 | 209,000 |
| 2002/12/11 | 194 | 194 | 188 | 188 | 196,000 |
| 2002/12/10 | 194 | 194 | 191 | 194 | 259,000 |
| 2002/12/09 | 194 | 195 | 190 | 193 | 192,000 |
| 2002/12/06 | 196 | 196 | 190 | 191 | 276,000 |
| 2002/12/05 | 188 | 194 | 188 | 193 | 253,000 |
| 2002/12/04 | 189 | 191 | 186 | 191 | 204,000 |
| 2002/12/03 | 189 | 191 | 186 | 189 | 222,000 |
| 2002/12/02 | 190 | 191 | 185 | 188 | 168,000 |
| 2002/11/29 | 187 | 191 | 185 | 190 | 274,000 |
| 2002/11/28 | 185 | 189 | 184 | 188 | 325,000 |
| 2002/11/27 | 184 | 188 | 183 | 187 | 133,000 |
| 2002/11/26 | 191 | 191 | 181 | 184 | 299,000 |
| 2002/11/25 | 185 | 191 | 185 | 188 | 184,000 |
| 2002/11/22 | 190 | 190 | 181 | 181 | 235,000 |
| 2002/11/21 | 182 | 185 | 181 | 185 | 105,000 |
| 2002/11/20 | 178 | 183 | 178 | 180 | 102,000 |
| 2002/11/19 | 181 | 182 | 177 | 178 | 200,000 |
| 2002/11/18 | 185 | 185 | 180 | 182 | 174,000 |
| 2002/11/15 | 184 | 187 | 182 | 183 | 141,000 |
| 2002/11/14 | 189 | 190 | 182 | 182 | 221,000 |
| 2002/11/13 | 191 | 191 | 187 | 190 | 137,000 |
| 2002/11/12 | 190 | 193 | 189 | 191 | 145,000 |
| 2002/11/11 | 189 | 191 | 188 | 191 | 210,000 |
| 2002/11/08 | 196 | 196 | 191 | 191 | 334,000 |
| 2002/11/07 | 196 | 198 | 194 | 198 | 203,000 |
| 2002/11/06 | 196 | 199 | 192 | 198 | 265,000 |
| 2002/11/05 | 194 | 196 | 188 | 195 | 212,000 |
| 2002/11/01 | 191 | 191 | 187 | 189 | 268,000 |
| 2002/10/31 | 199 | 199 | 187 | 189 | 381,000 |
| 2002/10/30 | 193 | 202 | 192 | 197 | 237,000 |
| 2002/10/29 | 189 | 194 | 188 | 193 | 333,000 |
| 2002/10/28 | 189 | 190 | 186 | 186 | 267,000 |
| 2002/10/25 | 188 | 192 | 188 | 189 | 222,000 |
| 2002/10/24 | 192 | 192 | 187 | 189 | 192,000 |
| 2002/10/23 | 190 | 194 | 187 | 189 | 246,000 |
| 2002/10/22 | 200 | 200 | 190 | 190 | 295,000 |
| 2002/10/21 | 204 | 205 | 199 | 199 | 181,000 |
| 2002/10/18 | 206 | 206 | 201 | 202 | 143,000 |
| 2002/10/17 | 203 | 208 | 203 | 204 | 270,000 |
| 2002/10/16 | 197 | 204 | 196 | 202 | 322,000 |
| 2002/10/15 | 195 | 196 | 193 | 193 | 237,000 |
| 2002/10/11 | 190 | 194 | 188 | 190 | 609,000 |
| 2002/10/10 | 188 | 191 | 184 | 190 | 412,000 |
| 2002/10/09 | 190 | 192 | 186 | 187 | 292,000 |
| 2002/10/08 | 188 | 194 | 188 | 189 | 259,000 |
| 2002/10/07 | 196 | 198 | 185 | 187 | 494,000 |
| 2002/10/04 | 206 | 206 | 198 | 200 | 391,000 |
| 2002/10/03 | 211 | 213 | 206 | 206 | 239,000 |
| 2002/10/02 | 215 | 215 | 208 | 210 | 237,000 |
| 2002/10/01 | 213 | 215 | 209 | 215 | 322,000 |
| 2002/09/30 | 216 | 218 | 214 | 218 | 382,000 |
| 2002/09/27 | 220 | 220 | 216 | 218 | 331,000 |
| 2002/09/26 | 222 | 223 | 217 | 218 | 277,000 |
| 2002/09/25 | 218 | 223 | 216 | 219 | 766,000 |
| 2002/09/24 | 219 | 220 | 213 | 219 | 388,000 |
| 2002/09/20 | 216 | 220 | 216 | 218 | 361,000 |
| 2002/09/19 | 218 | 218 | 212 | 217 | 576,000 |
| 2002/09/18 | 212 | 213 | 205 | 208 | 592,000 |
| 2002/09/17 | 219 | 223 | 216 | 217 | 990,000 |
| 2002/09/13 | 195 | 215 | 195 | 214 | 3,453,000 |
| 2002/09/12 | 198 | 198 | 195 | 198 | 280,000 |
| 2002/09/11 | 191 | 198 | 190 | 195 | 137,000 |
| 2002/09/10 | 195 | 197 | 189 | 189 | 244,000 |
| 2002/09/09 | 191 | 197 | 191 | 195 | 245,000 |
| 2002/09/06 | 186 | 189 | 185 | 188 | 236,000 |
| 2002/09/05 | 187 | 192 | 186 | 188 | 210,000 |
| 2002/09/04 | 193 | 193 | 188 | 190 | 182,000 |
| 2002/09/03 | 196 | 198 | 191 | 191 | 234,000 |
| 2002/09/02 | 197 | 200 | 196 | 196 | 108,000 |
| 2002/08/30 | 201 | 202 | 196 | 201 | 121,000 |
| 2002/08/29 | 199 | 201 | 197 | 199 | 162,000 |
| 2002/08/28 | 204 | 204 | 201 | 203 | 105,000 |
| 2002/08/27 | 199 | 204 | 199 | 202 | 119,000 |
| 2002/08/26 | 198 | 206 | 196 | 204 | 323,000 |
| 2002/08/23 | 199 | 202 | 196 | 196 | 169,000 |
| 2002/08/22 | 195 | 199 | 193 | 199 | 217,000 |
| 2002/08/21 | 195 | 199 | 195 | 197 | 148,000 |
| 2002/08/20 | 199 | 199 | 195 | 196 | 174,000 |
| 2002/08/19 | 201 | 201 | 195 | 195 | 255,000 |
| 2002/08/16 | 203 | 204 | 201 | 203 | 133,000 |
| 2002/08/15 | 203 | 204 | 198 | 203 | 172,000 |
| 2002/08/14 | 195 | 199 | 195 | 196 | 172,000 |
| 2002/08/13 | 200 | 204 | 197 | 199 | 222,000 |
| 2002/08/12 | 207 | 209 | 201 | 201 | 212,000 |
| 2002/08/09 | 206 | 214 | 205 | 214 | 569,000 |
| 2002/08/08 | 208 | 211 | 204 | 207 | 222,000 |
| 2002/08/07 | 207 | 209 | 202 | 206 | 217,000 |
| 2002/08/06 | 206 | 206 | 199 | 205 | 182,000 |
| 2002/08/05 | 202 | 206 | 201 | 206 | 179,000 |
| 2002/08/02 | 204 | 204 | 200 | 200 | 240,000 |
| 2002/08/01 | 207 | 207 | 200 | 204 | 213,000 |
| 2002/07/31 | 210 | 210 | 202 | 204 | 186,000 |
| 2002/07/30 | 209 | 209 | 204 | 209 | 285,000 |
| 2002/07/29 | 209 | 213 | 202 | 202 | 376,000 |
| 2002/07/26 | 210 | 213 | 202 | 202 | 263,000 |
| 2002/07/25 | 217 | 217 | 210 | 213 | 267,000 |
| 2002/07/24 | 209 | 215 | 202 | 213 | 436,000 |
| 2002/07/23 | 204 | 208 | 200 | 208 | 214,000 |
| 2002/07/22 | 200 | 210 | 199 | 204 | 271,000 |
| 2002/07/19 | 208 | 208 | 198 | 205 | 363,000 |
| 2002/07/18 | 210 | 216 | 205 | 212 | 388,000 |
| 2002/07/17 | 205 | 213 | 202 | 213 | 327,000 |
| 2002/07/16 | 209 | 211 | 207 | 209 | 374,000 |
| 2002/07/15 | 216 | 216 | 209 | 210 | 399,000 |
| 2002/07/12 | 217 | 219 | 213 | 216 | 798,000 |
| 2002/07/11 | 217 | 221 | 211 | 212 | 448,000 |
| 2002/07/10 | 219 | 230 | 219 | 220 | 1,262,000 |
| 2002/07/09 | 213 | 222 | 213 | 222 | 558,000 |
| 2002/07/08 | 218 | 220 | 212 | 212 | 438,000 |
| 2002/07/05 | 213 | 219 | 209 | 216 | 758,000 |
| 2002/07/04 | 205 | 215 | 205 | 208 | 735,000 |
| 2002/07/03 | 201 | 213 | 201 | 210 | 741,000 |
| 2002/07/02 | 205 | 207 | 199 | 202 | 698,000 |
| 2002/07/01 | 194 | 206 | 194 | 203 | 596,000 |
| 2002/06/28 | 190 | 199 | 187 | 194 | 596,000 |
| 2002/06/27 | 182 | 184 | 179 | 180 | 291,000 |
| 2002/06/26 | 183 | 185 | 177 | 177 | 516,000 |
| 2002/06/25 | 183 | 187 | 182 | 187 | 310,000 |
| 2002/06/24 | 188 | 188 | 183 | 184 | 218,000 |
| 2002/06/21 | 184 | 187 | 183 | 185 | 215,000 |
| 2002/06/20 | 184 | 190 | 183 | 188 | 351,000 |
| 2002/06/19 | 188 | 190 | 184 | 184 | 362,000 |
| 2002/06/18 | 191 | 192 | 188 | 189 | 320,000 |
| 2002/06/17 | 197 | 198 | 190 | 190 | 338,000 |
| 2002/06/14 | 203 | 203 | 196 | 197 | 1,965,000 |
| 2002/06/13 | 205 | 205 | 199 | 199 | 190,000 |
| 2002/06/12 | 202 | 205 | 201 | 204 | 170,000 |
| 2002/06/11 | 203 | 206 | 203 | 206 | 99,000 |
| 2002/06/10 | 206 | 206 | 202 | 202 | 176,000 |
| 2002/06/07 | 208 | 209 | 205 | 206 | 202,000 |
| 2002/06/06 | 212 | 215 | 209 | 211 | 191,000 |
| 2002/06/05 | 217 | 217 | 212 | 215 | 125,000 |
| 2002/06/04 | 214 | 218 | 210 | 210 | 183,000 |
| 2002/06/03 | 218 | 220 | 213 | 219 | 118,000 |
| 2002/05/31 | 216 | 220 | 212 | 218 | 156,000 |
| 2002/05/30 | 215 | 216 | 210 | 211 | 175,000 |
| 2002/05/29 | 218 | 219 | 215 | 216 | 105,000 |
| 2002/05/28 | 220 | 222 | 218 | 220 | 155,000 |
| 2002/05/27 | 222 | 226 | 221 | 222 | 283,000 |
| 2002/05/24 | 224 | 224 | 219 | 222 | 240,000 |
| 2002/05/23 | 223 | 224 | 221 | 223 | 269,000 |
| 2002/05/22 | 214 | 222 | 214 | 221 | 659,000 |
| 2002/05/21 | 215 | 215 | 211 | 213 | 141,000 |
| 2002/05/20 | 217 | 217 | 213 | 213 | 102,000 |
| 2002/05/17 | 215 | 218 | 212 | 212 | 281,000 |
| 2002/05/16 | 213 | 215 | 212 | 215 | 134,000 |
| 2002/05/15 | 211 | 217 | 210 | 217 | 320,000 |
| 2002/05/14 | 211 | 213 | 208 | 209 | 125,000 |
| 2002/05/13 | 210 | 210 | 206 | 206 | 109,000 |
| 2002/05/10 | 213 | 214 | 210 | 210 | 243,000 |
| 2002/05/09 | 212 | 218 | 212 | 215 | 403,000 |
| 2002/05/08 | 203 | 212 | 203 | 212 | 336,000 |
| 2002/05/07 | 205 | 205 | 199 | 200 | 212,000 |
| 2002/05/02 | 204 | 205 | 203 | 205 | 95,000 |
| 2002/05/01 | 203 | 204 | 202 | 204 | 104,000 |
| 2002/04/30 | 204 | 204 | 199 | 203 | 113,000 |
| 2002/04/26 | 207 | 207 | 202 | 203 | 175,000 |
| 2002/04/25 | 206 | 206 | 204 | 206 | 85,000 |
| 2002/04/24 | 207 | 208 | 204 | 205 | 188,000 |
| 2002/04/23 | 206 | 207 | 204 | 204 | 153,000 |
| 2002/04/22 | 207 | 210 | 207 | 208 | 246,000 |
| 2002/04/19 | 206 | 207 | 203 | 207 | 129,000 |
| 2002/04/18 | 206 | 209 | 206 | 206 | 149,000 |
| 2002/04/17 | 205 | 209 | 205 | 209 | 204,000 |
| 2002/04/16 | 198 | 206 | 198 | 206 | 384,000 |
| 2002/04/15 | 203 | 203 | 199 | 199 | 149,000 |
| 2002/04/12 | 200 | 202 | 199 | 199 | 566,000 |
| 2002/04/11 | 203 | 203 | 199 | 201 | 132,000 |
| 2002/04/10 | 200 | 207 | 200 | 205 | 237,000 |
| 2002/04/09 | 202 | 203 | 200 | 201 | 147,000 |
| 2002/04/08 | 205 | 205 | 202 | 203 | 171,000 |
| 2002/04/05 | 200 | 205 | 198 | 205 | 157,000 |
| 2002/04/04 | 203 | 206 | 197 | 198 | 230,000 |
| 2002/04/03 | 195 | 208 | 194 | 205 | 300,000 |
| 2002/04/02 | 201 | 203 | 195 | 195 | 145,000 |
| 2002/04/01 | 206 | 206 | 196 | 201 | 130,000 |
| 2002/03/29 | 209 | 210 | 200 | 201 | 165,000 |
| 2002/03/28 | 212 | 212 | 207 | 209 | 115,000 |
| 2002/03/27 | 210 | 214 | 206 | 214 | 177,000 |
| 2002/03/26 | 209 | 217 | 208 | 210 | 235,000 |
| 2002/03/25 | 211 | 216 | 209 | 211 | 208,000 |
| 2002/03/22 | 211 | 214 | 210 | 214 | 164,000 |
| 2002/03/20 | 214 | 214 | 210 | 210 | 182,000 |
| 2002/03/19 | 213 | 217 | 212 | 217 | 236,000 |
| 2002/03/18 | 214 | 214 | 210 | 212 | 152,000 |
| 2002/03/15 | 210 | 214 | 209 | 214 | 125,000 |
| 2002/03/14 | 212 | 214 | 207 | 214 | 225,000 |
| 2002/03/13 | 217 | 217 | 211 | 211 | 340,000 |
| 2002/03/12 | 215 | 217 | 212 | 214 | 327,000 |
| 2002/03/11 | 212 | 217 | 205 | 212 | 377,000 |
| 2002/03/08 | 212 | 219 | 194 | 217 | 2,045,000 |
| 2002/03/07 | 205 | 209 | 202 | 207 | 313,000 |
| 2002/03/06 | 200 | 205 | 199 | 201 | 361,000 |
| 2002/03/05 | 195 | 202 | 195 | 198 | 290,000 |
| 2002/03/04 | 191 | 200 | 191 | 200 | 407,000 |
| 2002/03/01 | 193 | 193 | 187 | 192 | 257,000 |
| 2002/02/28 | 193 | 194 | 190 | 194 | 305,000 |
| 2002/02/27 | 184 | 193 | 184 | 193 | 508,000 |
| 2002/02/26 | 180 | 183 | 180 | 183 | 420,000 |
| 2002/02/25 | 182 | 183 | 177 | 177 | 226,000 |
| 2002/02/22 | 183 | 185 | 181 | 184 | 254,000 |
| 2002/02/21 | 177 | 183 | 176 | 183 | 225,000 |
| 2002/02/20 | 177 | 179 | 176 | 176 | 223,000 |
| 2002/02/19 | 183 | 184 | 177 | 177 | 219,000 |
| 2002/02/18 | 183 | 186 | 183 | 184 | 314,000 |
| 2002/02/15 | 181 | 184 | 176 | 180 | 334,000 |
| 2002/02/14 | 177 | 182 | 177 | 179 | 260,000 |
| 2002/02/13 | 175 | 180 | 175 | 176 | 189,000 |
| 2002/02/12 | 175 | 177 | 174 | 174 | 255,000 |
| 2002/02/08 | 174 | 179 | 172 | 174 | 1,018,000 |
| 2002/02/07 | 177 | 177 | 174 | 174 | 209,000 |
| 2002/02/06 | 177 | 178 | 175 | 175 | 232,000 |
| 2002/02/05 | 180 | 183 | 176 | 176 | 245,000 |
| 2002/02/04 | 180 | 182 | 179 | 179 | 166,000 |
| 2002/02/01 | 181 | 181 | 178 | 178 | 194,000 |
| 2002/01/31 | 181 | 182 | 179 | 179 | 151,000 |
| 2002/01/30 | 183 | 183 | 180 | 181 | 172,000 |
| 2002/01/29 | 182 | 184 | 182 | 182 | 157,000 |
| 2002/01/28 | 184 | 185 | 181 | 182 | 228,000 |
| 2002/01/25 | 183 | 184 | 180 | 180 | 302,000 |
| 2002/01/24 | 186 | 187 | 182 | 182 | 237,000 |
| 2002/01/23 | 185 | 186 | 183 | 185 | 164,000 |
| 2002/01/22 | 184 | 186 | 183 | 183 | 187,000 |
| 2002/01/21 | 184 | 187 | 183 | 186 | 154,000 |
| 2002/01/18 | 183 | 186 | 182 | 183 | 205,000 |
| 2002/01/17 | 186 | 189 | 183 | 183 | 193,000 |
| 2002/01/16 | 186 | 189 | 185 | 187 | 166,000 |
| 2002/01/15 | 189 | 190 | 186 | 186 | 123,000 |
| 2002/01/11 | 193 | 193 | 189 | 189 | 395,000 |
| 2002/01/10 | 190 | 194 | 186 | 192 | 303,000 |
| 2002/01/09 | 190 | 191 | 187 | 188 | 132,000 |
| 2002/01/08 | 189 | 192 | 186 | 187 | 158,000 |
| 2002/01/07 | 185 | 192 | 185 | 192 | 150,000 |
| 2002/01/04 | 188 | 189 | 183 | 189 | 98,000 |